Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.020 | 5.255 | 4.920 | 4.920 | 122,166 | -0.34(-6.46%) |
Mar 30, 2022 | 5.420 | 5.580 | 5.200 | 5.260 | 69,375 | -0.12(-2.23%) |
Mar 29, 2022 | 5.230 | 5.508 | 5.200 | 5.380 | 71,130 | +0.28(+5.49%) |
Mar 28, 2022 | 5.030 | 5.230 | 4.877 | 5.100 | 100,680 | +0.06(+1.19%) |
Mar 25, 2022 | 5.301 | 5.390 | 5.040 | 5.040 | 39,105 | -0.16(-3.08%) |
Mar 24, 2022 | 5.450 | 5.450 | 5.200 | 5.200 | 22,881 | -0.18(-3.35%) |
Mar 23, 2022 | 5.640 | 5.690 | 5.380 | 5.380 | 25,487 | -0.19(-3.41%) |
Mar 22, 2022 | 5.570 | 5.639 | 5.450 | 5.570 | 66,182 | +0.01(+0.18%) |
Mar 21, 2022 | 5.710 | 5.889 | 5.442 | 5.560 | 36,765 | -0.10(-1.77%) |
Mar 18, 2022 | 5.650 | 5.848 | 5.530 | 5.660 | 65,625 | -0.04(-0.70%) |
Mar 17, 2022 | 5.670 | 5.700 | 5.565 | 5.700 | 28,001 | +0.06(+1.06%) |
Mar 16, 2022 | 5.570 | 5.720 | 5.500 | 5.640 | 31,747 | +0.17(+3.11%) |
Mar 15, 2022 | 5.290 | 5.590 | 5.280 | 5.470 | 46,807 | +0.12(+2.24%) |
Mar 14, 2022 | 5.500 | 5.804 | 5.210 | 5.350 | 40,153 | -0.18(-3.25%) |
Mar 11, 2022 | 5.710 | 5.750 | 5.350 | 5.530 | 43,511 | -0.21(-3.66%) |
Mar 10, 2022 | 5.880 | 5.950 | 5.710 | 5.740 | 11,373 | -0.31(-5.12%) |
Mar 09, 2022 | 6.070 | 6.180 | 5.780 | 6.050 | 15,255 | +0.13(+2.20%) |
Mar 08, 2022 | 5.700 | 6.160 | 5.575 | 5.920 | 34,677 | +0.16(+2.78%) |
Mar 07, 2022 | 6.280 | 6.300 | 5.560 | 5.760 | 72,683 | -0.57(-9.00%) |
Mar 04, 2022 | 6.073 | 6.400 | 6.044 | 6.330 | 31,856 | +0.21(+3.43%) |
Mar 03, 2022 | 6.480 | 6.480 | 6.040 | 6.120 | 32,408 | -0.37(-5.70%) |
Mar 02, 2022 | 6.400 | 6.730 | 6.380 | 6.490 | 33,487 | +0.07(+1.09%) |
Mar 01, 2022 | 6.890 | 7.295 | 6.370 | 6.420 | 74,838 | -0.37(-5.45%) |
Feb 28, 2022 | 6.900 | 7.050 | 6.660 | 6.790 | 44,889 | -0.10(-1.45%) |
Feb 25, 2022 | 6.770 | 7.100 | 6.730 | 6.890 | 32,250 | +0.19(+2.84%) |
Feb 24, 2022 | 6.450 | 6.900 | 6.350 | 6.700 | 32,206 | +0.07(+1.06%) |
Feb 23, 2022 | 6.350 | 6.890 | 6.290 | 6.630 | 36,268 | +0.32(+5.07%) |
Feb 22, 2022 | 6.590 | 6.610 | 6.300 | 6.310 | 60,181 | -0.34(-5.11%) |
Feb 18, 2022 | 6.650 | 0 | +0.06(+0.91%) | |||
Feb 17, 2022 | 6.979 | 6.979 | 6.500 | 6.590 | 30,902 | -0.51(-7.18%) |
Feb 16, 2022 | 7.120 | 7.140 | 6.960 | 7.100 | 28,483 | -0.01(-0.14%) |
Feb 15, 2022 | 7.200 | 7.250 | 7.110 | 7.110 | 11,897 | +0.02(+0.28%) |
Feb 14, 2022 | 7.130 | 7.470 | 7.090 | 7.090 | 30,504 | -0.08(-1.12%) |
Feb 11, 2022 | 7.340 | 7.340 | 7.070 | 7.170 | 30,083 | -0.13(-1.78%) |
Feb 10, 2022 | 7.240 | 7.490 | 7.210 | 7.300 | 38,169 | +0.02(+0.27%) |
Feb 09, 2022 | 7.380 | 7.380 | 7.160 | 7.280 | 12,354 | -0.09(-1.22%) |
Feb 08, 2022 | 7.370 | 7.510 | 7.320 | 7.370 | 5,253 | +0.03(+0.41%) |
Feb 07, 2022 | 7.330 | 7.487 | 7.279 | 7.340 | 13,885 | +0.07(+0.96%) |
Feb 04, 2022 | 7.160 | 7.302 | 6.890 | 7.270 | 51,911 | +0.14(+1.96%) |
Feb 03, 2022 | 7.240 | 6.990 | 7.130 | 59,042 | -0.22(-2.99%) | |
Feb 02, 2022 | 7.590 | 7.665 | 7.260 | 7.350 | 20,381 | -0.39(-5.04%) |
Feb 01, 2022 | 7.260 | 7.760 | 7.140 | 7.740 | 42,094 | +0.40(+5.45%) |
Jan 31, 2022 | 7.290 | 7.430 | 7.340 | 27,287 | +0.10(+1.38%) | |
Jan 28, 2022 | 7.200 | 7.240 | 6.960 | 7.240 | 30,296 | +0.02(+0.28%) |
Jan 27, 2022 | 7.330 | 7.330 | 7.066 | 7.220 | 30,266 | +0.02(+0.28%) |
Jan 26, 2022 | 7.500 | 7.502 | 7.095 | 7.200 | 31,298 | -0.20(-2.70%) |
Jan 25, 2022 | 7.360 | 7.420 | 7.155 | 7.400 | 18,231 | -0.08(-1.07%) |
Jan 24, 2022 | 7.300 | 7.500 | 6.910 | 7.480 | 53,766 | +0.15(+2.05%) |
Jan 21, 2022 | 7.580 | 7.620 | 7.200 | 7.330 | 49,999 | -0.32(-4.18%) |
Jan 20, 2022 | 7.950 | 7.950 | 7.610 | 7.650 | 22,599 | -0.21(-2.67%) |
Jan 19, 2022 | 7.810 | 7.960 | 7.770 | 7.860 | 19,172 | +0.01(+0.13%) |
Jan 18, 2022 | 8.050 | 8.090 | 7.790 | 7.850 | 26,376 | -0.24(-2.97%) |
Jan 14, 2022 | 8.090 | 0 | -0.03(-0.37%) | |||
Jan 13, 2022 | 8.150 | 8.350 | 7.980 | 8.120 | 56,782 | -0.02(-0.25%) |
Jan 12, 2022 | 8.350 | 8.420 | 8.040 | 8.140 | 25,484 | -0.22(-2.69%) |
Jan 11, 2022 | 8.530 | 8.530 | 8.160 | 8.365 | 47,690 | -0.15(-1.82%) |
Jan 10, 2022 | 8.570 | 8.630 | 8.280 | 8.520 | 32,444 | -0.02(-0.23%) |
Jan 07, 2022 | 8.380 | 8.640 | 8.380 | 8.540 | 29,391 | +0.00(+0.00%) |
Jan 06, 2022 | 8.660 | 8.660 | 8.397 | 8.540 | 11,496 | -0.12(-1.39%) |
Jan 05, 2022 | 9.000 | 9.079 | 8.550 | 8.660 | 28,484 | -0.26(-2.91%) |
Jan 04, 2022 | 8.860 | 8.950 | 8.480 | 8.920 | 114,129 | +0.15(+1.71%) |